6901 澤藤電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-12-29 | 215 | 215 | 206 | 206 | 14,000 | 1,030 |
| 2003-12-26 | 196 | 209 | 196 | 200 | 21,000 | 1,000 |
| 2003-12-25 | 199 | 199 | 191 | 191 | 38,000 | 955 |
| 2003-12-24 | 198 | 199 | 196 | 199 | 20,000 | 995 |
| 2003-12-22 | 199 | 200 | 197 | 197 | 22,000 | 985 |
| 2003-12-19 | 200 | 201 | 199 | 200 | 12,000 | 1,000 |
| 2003-12-18 | 200 | 203 | 200 | 200 | 13,000 | 1,000 |
| 2003-12-17 | 202 | 203 | 202 | 203 | 14,000 | 1,015 |
| 2003-12-16 | 203 | 205 | 200 | 205 | 22,000 | 1,025 |
| 2003-12-15 | 214 | 214 | 210 | 212 | 13,000 | 1,060 |
| 2003-12-12 | 216 | 216 | 200 | 200 | 37,000 | 1,000 |
| 2003-12-11 | 208 | 210 | 208 | 210 | 14,000 | 1,050 |
| 2003-12-10 | 210 | 210 | 208 | 208 | 5,000 | 1,040 |
| 2003-12-09 | 206 | 209 | 205 | 209 | 16,000 | 1,045 |
| 2003-12-08 | 205 | 205 | 202 | 205 | 14,000 | 1,025 |
| 2003-12-05 | 210 | 212 | 210 | 210 | 22,000 | 1,050 |
| 2003-12-04 | 212 | 212 | 209 | 209 | 4,000 | 1,045 |
| 2003-12-03 | 210 | 212 | 209 | 212 | 15,000 | 1,060 |
| 2003-12-02 | 219 | 219 | 215 | 215 | 13,000 | 1,075 |
| 2003-12-01 | 205 | 212 | 203 | 211 | 36,000 | 1,055 |
| 2003-11-28 | 214 | 215 | 205 | 205 | 9,000 | 1,025 |
| 2003-11-27 | 219 | 219 | 215 | 216 | 4,000 | 1,080 |
| 2003-11-26 | 221 | 228 | 219 | 219 | 26,000 | 1,095 |
| 2003-11-25 | 233 | 233 | 219 | 219 | 15,000 | 1,095 |
| 2003-11-21 | 208 | 208 | 204 | 204 | 12,000 | 1,020 |
| 2003-11-20 | 207 | 212 | 204 | 209 | 18,000 | 1,045 |
| 2003-11-19 | 208 | 215 | 208 | 209 | 34,000 | 1,045 |
| 2003-11-18 | 217 | 217 | 201 | 203 | 11,000 | 1,015 |
| 2003-11-17 | 236 | 236 | 226 | 233 | 13,000 | 1,165 |
| 2003-11-14 | 243 | 245 | 243 | 243 | 12,000 | 1,215 |
| 2003-11-13 | 243 | 248 | 243 | 243 | 7,000 | 1,215 |
| 2003-11-12 | 240 | 243 | 240 | 243 | 7,000 | 1,215 |
| 2003-11-11 | 235 | 241 | 235 | 240 | 23,000 | 1,200 |
| 2003-11-10 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2003-11-07 | 268 | 268 | 262 | 262 | 11,000 | 1,310 |
| 2003-11-06 | 263 | 280 | 260 | 268 | 18,000 | 1,340 |
| 2003-11-05 | 278 | 278 | 265 | 266 | 15,000 | 1,330 |
| 2003-11-04 | 272 | 273 | 272 | 273 | 13,000 | 1,365 |
| 2003-10-31 | 276 | 276 | 271 | 271 | 7,000 | 1,355 |
| 2003-10-30 | 271 | 275 | 271 | 275 | 11,000 | 1,375 |
| 2003-10-29 | 270 | 270 | 269 | 269 | 12,000 | 1,345 |
| 2003-10-28 | 271 | 272 | 270 | 270 | 4,000 | 1,350 |
| 2003-10-27 | 267 | 270 | 267 | 270 | 17,000 | 1,350 |
| 2003-10-24 | 262 | 266 | 260 | 266 | 11,000 | 1,330 |
| 2003-10-23 | 265 | 265 | 255 | 257 | 17,000 | 1,285 |
| 2003-10-22 | 268 | 268 | 265 | 265 | 7,000 | 1,325 |
| 2003-10-21 | 270 | 273 | 267 | 267 | 10,000 | 1,335 |
| 2003-10-20 | 272 | 272 | 267 | 267 | 6,000 | 1,335 |
| 2003-10-17 | 271 | 273 | 264 | 273 | 8,000 | 1,365 |
| 2003-10-16 | 257 | 266 | 257 | 266 | 13,000 | 1,330 |
| 2003-10-15 | 266 | 266 | 257 | 258 | 25,000 | 1,290 |
| 2003-10-14 | 265 | 268 | 265 | 268 | 5,000 | 1,340 |
| 2003-10-10 | 274 | 275 | 271 | 275 | 15,000 | 1,375 |
| 2003-10-09 | 272 | 274 | 272 | 274 | 4,000 | 1,370 |
| 2003-10-08 | 281 | 281 | 279 | 279 | 7,000 | 1,395 |
| 2003-10-07 | 282 | 282 | 280 | 280 | 13,000 | 1,400 |
| 2003-10-06 | 277 | 283 | 277 | 278 | 6,000 | 1,390 |
| 2003-10-03 | 262 | 272 | 262 | 272 | 9,000 | 1,360 |
| 2003-10-02 | 262 | 263 | 262 | 263 | 4,000 | 1,315 |
| 2003-10-01 | 270 | 270 | 260 | 260 | 15,000 | 1,300 |
| 2003-09-30 | 266 | 268 | 266 | 268 | 7,000 | 1,340 |
| 2003-09-29 | 273 | 274 | 273 | 273 | 6,000 | 1,365 |
| 2003-09-26 | 280 | 280 | 268 | 273 | 16,000 | 1,365 |
| 2003-09-25 | 276 | 280 | 276 | 280 | 11,000 | 1,400 |
| 2003-09-24 | 276 | 276 | 273 | 275 | 18,000 | 1,375 |
| 2003-09-22 | 283 | 283 | 276 | 281 | 13,000 | 1,405 |
| 2003-09-19 | 276 | 282 | 276 | 282 | 79,000 | 1,410 |
| 2003-09-18 | 275 | 277 | 275 | 277 | 9,000 | 1,385 |
| 2003-09-17 | 282 | 283 | 276 | 276 | 34,000 | 1,380 |
| 2003-09-16 | 285 | 286 | 278 | 286 | 47,000 | 1,430 |
| 2003-09-12 | 280 | 281 | 280 | 280 | 27,000 | 1,400 |
| 2003-09-11 | 279 | 279 | 276 | 278 | 11,000 | 1,390 |
| 2003-09-10 | 283 | 283 | 280 | 280 | 8,000 | 1,400 |
| 2003-09-09 | 283 | 284 | 281 | 283 | 13,000 | 1,415 |
| 2003-09-08 | 279 | 285 | 274 | 283 | 23,000 | 1,415 |
| 2003-09-05 | 284 | 284 | 280 | 280 | 7,000 | 1,400 |
| 2003-09-04 | 287 | 287 | 283 | 283 | 6,000 | 1,415 |
| 2003-09-03 | 297 | 297 | 281 | 282 | 28,000 | 1,410 |
| 2003-09-02 | 298 | 298 | 297 | 297 | 12,000 | 1,485 |
| 2003-09-01 | 285 | 298 | 285 | 298 | 35,000 | 1,490 |
| 2003-08-29 | 283 | 290 | 283 | 288 | 28,000 | 1,440 |
| 2003-08-28 | 282 | 283 | 280 | 282 | 23,000 | 1,410 |
| 2003-08-27 | 289 | 289 | 287 | 287 | 15,000 | 1,435 |
| 2003-08-26 | 293 | 294 | 290 | 292 | 12,000 | 1,460 |
| 2003-08-25 | 301 | 301 | 294 | 297 | 10,000 | 1,485 |
| 2003-08-22 | 304 | 304 | 299 | 301 | 23,000 | 1,505 |
| 2003-08-21 | 302 | 310 | 290 | 305 | 38,000 | 1,525 |
| 2003-08-20 | 316 | 317 | 315 | 317 | 115,000 | 1,585 |
| 2003-08-19 | 317 | 317 | 305 | 313 | 81,000 | 1,565 |
| 2003-08-18 | 299 | 320 | 297 | 312 | 254,000 | 1,560 |
| 2003-08-15 | 298 | 298 | 283 | 290 | 100,000 | 1,450 |
| 2003-08-14 | 272 | 286 | 262 | 283 | 122,000 | 1,415 |
| 2003-08-13 | 267 | 274 | 267 | 272 | 40,000 | 1,360 |
| 2003-08-12 | 273 | 273 | 253 | 264 | 93,000 | 1,320 |
| 2003-08-11 | 285 | 290 | 264 | 280 | 237,000 | 1,400 |
| 2003-08-08 | 250 | 270 | 250 | 270 | 197,000 | 1,350 |
| 2003-08-07 | 248 | 257 | 247 | 250 | 52,000 | 1,250 |
| 2003-08-06 | 242 | 247 | 242 | 247 | 14,000 | 1,235 |
| 2003-08-05 | 251 | 251 | 242 | 242 | 24,000 | 1,210 |
| 2003-08-04 | 247 | 255 | 242 | 254 | 23,000 | 1,270 |
| 2003-08-01 | 249 | 249 | 240 | 240 | 21,000 | 1,200 |
| 2003-07-31 | 250 | 250 | 245 | 245 | 9,000 | 1,225 |
| 2003-07-30 | 255 | 255 | 248 | 252 | 16,000 | 1,260 |
| 2003-07-29 | 258 | 258 | 247 | 250 | 17,000 | 1,250 |
| 2003-07-28 | 241 | 259 | 238 | 257 | 32,000 | 1,285 |
| 2003-07-25 | 240 | 244 | 240 | 240 | 8,000 | 1,200 |
| 2003-07-24 | 237 | 242 | 237 | 240 | 8,000 | 1,200 |
| 2003-07-23 | 235 | 243 | 234 | 235 | 11,000 | 1,175 |
| 2003-07-22 | 234 | 238 | 231 | 233 | 20,000 | 1,165 |
| 2003-07-18 | 237 | 244 | 237 | 244 | 13,000 | 1,220 |
| 2003-07-17 | 250 | 252 | 248 | 252 | 18,000 | 1,260 |
| 2003-07-16 | 256 | 260 | 250 | 255 | 30,000 | 1,275 |
| 2003-07-15 | 264 | 265 | 260 | 260 | 25,000 | 1,300 |
| 2003-07-14 | 280 | 280 | 247 | 256 | 44,000 | 1,280 |
| 2003-07-11 | 281 | 288 | 275 | 275 | 110,000 | 1,375 |
| 2003-07-10 | 276 | 286 | 273 | 281 | 275,000 | 1,405 |
| 2003-07-09 | 260 | 275 | 259 | 266 | 379,000 | 1,330 |
| 2003-07-08 | 245 | 255 | 245 | 255 | 80,000 | 1,275 |
| 2003-07-07 | 240 | 245 | 240 | 244 | 9,000 | 1,220 |
| 2003-07-04 | 239 | 244 | 239 | 239 | 12,000 | 1,195 |
| 2003-07-03 | 244 | 244 | 238 | 239 | 18,000 | 1,195 |
| 2003-07-02 | 248 | 248 | 243 | 244 | 28,000 | 1,220 |
| 2003-07-01 | 241 | 244 | 238 | 238 | 22,000 | 1,190 |
| 2003-06-30 | 239 | 240 | 228 | 239 | 44,000 | 1,195 |
| 2003-06-27 | 236 | 238 | 236 | 238 | 9,000 | 1,190 |
| 2003-06-26 | 238 | 239 | 236 | 236 | 17,000 | 1,180 |
| 2003-06-25 | 240 | 240 | 237 | 239 | 12,000 | 1,195 |
| 2003-06-24 | 243 | 243 | 240 | 240 | 9,000 | 1,200 |
| 2003-06-23 | 240 | 244 | 240 | 244 | 7,000 | 1,220 |
| 2003-06-20 | 243 | 244 | 234 | 234 | 10,000 | 1,170 |
| 2003-06-19 | 248 | 248 | 244 | 244 | 18,000 | 1,220 |
| 2003-06-18 | 228 | 243 | 228 | 243 | 13,000 | 1,215 |
| 2003-06-17 | 235 | 235 | 227 | 227 | 12,000 | 1,135 |
| 2003-06-16 | 237 | 238 | 234 | 235 | 9,000 | 1,175 |
| 2003-06-13 | 238 | 238 | 235 | 237 | 33,000 | 1,185 |
| 2003-06-12 | 231 | 239 | 231 | 237 | 21,000 | 1,185 |
| 2003-06-11 | 236 | 236 | 225 | 225 | 15,000 | 1,125 |
| 2003-06-10 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2003-06-09 | 235 | 237 | 235 | 237 | 16,000 | 1,185 |
| 2003-06-06 | 230 | 235 | 230 | 235 | 6,000 | 1,175 |
| 2003-06-05 | 233 | 234 | 233 | 234 | 8,000 | 1,170 |
| 2003-06-04 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2003-06-03 | 235 | 239 | 230 | 230 | 11,000 | 1,150 |
| 2003-06-02 | 239 | 240 | 235 | 235 | 10,000 | 1,175 |
| 2003-05-30 | 230 | 234 | 230 | 234 | 6,000 | 1,170 |
| 2003-05-29 | 241 | 241 | 230 | 230 | 18,000 | 1,150 |
| 2003-05-28 | 245 | 245 | 238 | 240 | 14,000 | 1,200 |
| 2003-05-27 | 236 | 237 | 234 | 237 | 29,000 | 1,185 |
| 2003-05-26 | 231 | 231 | 231 | 231 | 11,000 | 1,155 |
| 2003-05-23 | 226 | 232 | 226 | 231 | 16,000 | 1,155 |
| 2003-05-22 | 225 | 230 | 225 | 226 | 8,000 | 1,130 |
| 2003-05-21 | 242 | 242 | 230 | 230 | 16,000 | 1,150 |
| 2003-05-20 | 240 | 244 | 236 | 237 | 31,000 | 1,185 |
| 2003-05-19 | 242 | 245 | 239 | 240 | 27,000 | 1,200 |
| 2003-05-16 | 257 | 263 | 252 | 252 | 58,000 | 1,260 |
| 2003-05-15 | 274 | 274 | 268 | 270 | 25,000 | 1,350 |
| 2003-05-14 | 270 | 273 | 267 | 273 | 20,000 | 1,365 |
| 2003-05-13 | 278 | 278 | 271 | 271 | 12,000 | 1,355 |
| 2003-05-12 | 280 | 280 | 275 | 278 | 24,000 | 1,390 |
| 2003-05-09 | 267 | 278 | 266 | 278 | 34,000 | 1,390 |
| 2003-05-08 | 272 | 273 | 268 | 273 | 32,000 | 1,365 |
| 2003-05-07 | 275 | 282 | 271 | 273 | 55,000 | 1,365 |
| 2003-05-06 | 263 | 278 | 263 | 271 | 145,000 | 1,355 |
| 2003-05-02 | 224 | 261 | 220 | 261 | 80,000 | 1,305 |
| 2003-05-01 | 225 | 225 | 221 | 224 | 10,000 | 1,120 |
| 2003-04-30 | 223 | 225 | 222 | 224 | 25,000 | 1,120 |
| 2003-04-28 | 222 | 223 | 220 | 223 | 16,000 | 1,115 |
| 2003-04-25 | 224 | 225 | 220 | 222 | 16,000 | 1,110 |
| 2003-04-24 | 222 | 228 | 222 | 224 | 9,000 | 1,120 |
| 2003-04-23 | 226 | 226 | 222 | 226 | 12,000 | 1,130 |
| 2003-04-22 | 227 | 227 | 222 | 224 | 34,000 | 1,120 |
| 2003-04-21 | 226 | 228 | 221 | 228 | 24,000 | 1,140 |
| 2003-04-18 | 222 | 226 | 222 | 226 | 11,000 | 1,130 |
| 2003-04-17 | 229 | 229 | 223 | 227 | 6,000 | 1,135 |
| 2003-04-16 | 224 | 228 | 224 | 226 | 22,000 | 1,130 |
| 2003-04-15 | 226 | 228 | 219 | 223 | 18,000 | 1,115 |
| 2003-04-14 | 231 | 235 | 225 | 225 | 9,000 | 1,125 |
| 2003-04-11 | 230 | 230 | 226 | 230 | 54,000 | 1,150 |
| 2003-04-10 | 217 | 235 | 217 | 232 | 71,000 | 1,160 |
| 2003-04-09 | 206 | 215 | 206 | 215 | 37,000 | 1,075 |
| 2003-04-08 | 200 | 204 | 200 | 204 | 7,000 | 1,020 |
| 2003-04-07 | 197 | 200 | 195 | 200 | 21,000 | 1,000 |
| 2003-04-04 | 203 | 203 | 189 | 195 | 20,000 | 975 |
| 2003-04-03 | 209 | 209 | 203 | 203 | 18,000 | 1,015 |
| 2003-04-02 | 207 | 209 | 200 | 205 | 23,000 | 1,025 |
| 2003-04-01 | 197 | 211 | 196 | 206 | 28,000 | 1,030 |
| 2003-03-31 | 199 | 201 | 195 | 201 | 33,000 | 1,005 |
| 2003-03-28 | 190 | 199 | 190 | 199 | 21,000 | 995 |
| 2003-03-27 | 185 | 187 | 185 | 187 | 30,000 | 935 |
| 2003-03-26 | 180 | 185 | 180 | 185 | 25,000 | 925 |
| 2003-03-25 | 180 | 181 | 179 | 180 | 21,000 | 900 |
| 2003-03-20 | 179 | 180 | 178 | 180 | 17,000 | 900 |
| 2003-03-19 | 170 | 171 | 170 | 171 | 9,000 | 855 |
| 2003-03-18 | 172 | 172 | 171 | 172 | 8,000 | 860 |
| 2003-03-17 | 163 | 163 | 162 | 162 | 5,000 | 810 |
| 2003-03-14 | 161 | 166 | 161 | 166 | 50,000 | 830 |
| 2003-03-13 | 171 | 171 | 163 | 163 | 10,000 | 815 |
| 2003-03-12 | 167 | 170 | 167 | 170 | 3,000 | 850 |
| 2003-03-11 | 172 | 172 | 166 | 166 | 7,000 | 830 |
| 2003-03-10 | 180 | 180 | 161 | 168 | 12,000 | 840 |
| 2003-03-07 | 180 | 181 | 176 | 180 | 19,000 | 900 |
| 2003-03-06 | 180 | 181 | 180 | 181 | 8,000 | 905 |
| 2003-03-05 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2003-03-04 | 179 | 182 | 179 | 180 | 9,000 | 900 |
| 2003-03-03 | 178 | 178 | 172 | 178 | 12,000 | 890 |
| 2003-02-28 | 176 | 176 | 172 | 173 | 12,000 | 865 |
| 2003-02-27 | 173 | 176 | 170 | 176 | 5,000 | 880 |
| 2003-02-26 | 176 | 178 | 173 | 173 | 5,000 | 865 |
| 2003-02-25 | 182 | 182 | 174 | 174 | 18,000 | 870 |
| 2003-02-24 | 179 | 182 | 179 | 182 | 12,000 | 910 |
| 2003-02-21 | 177 | 182 | 177 | 180 | 12,000 | 900 |
| 2003-02-20 | 175 | 177 | 175 | 177 | 13,000 | 885 |
| 2003-02-19 | 178 | 182 | 178 | 182 | 10,000 | 910 |
| 2003-02-18 | 177 | 180 | 175 | 178 | 28,000 | 890 |
| 2003-02-17 | 172 | 176 | 171 | 175 | 23,000 | 875 |
| 2003-02-14 | 170 | 170 | 170 | 170 | 12,000 | 850 |
| 2003-02-13 | 165 | 168 | 163 | 168 | 25,000 | 840 |
| 2003-02-12 | 169 | 170 | 168 | 168 | 14,000 | 840 |
| 2003-02-10 | 169 | 169 | 164 | 169 | 6,000 | 845 |
| 2003-02-07 | 171 | 174 | 170 | 170 | 13,000 | 850 |
| 2003-02-06 | 170 | 181 | 170 | 181 | 56,000 | 905 |
| 2003-02-05 | 159 | 167 | 158 | 167 | 18,000 | 835 |
| 2003-02-04 | 167 | 167 | 157 | 158 | 13,000 | 790 |
| 2003-02-03 | 158 | 162 | 158 | 162 | 3,000 | 810 |
| 2003-01-31 | 148 | 160 | 148 | 157 | 35,000 | 785 |
| 2003-01-30 | 162 | 162 | 159 | 160 | 7,000 | 800 |
| 2003-01-29 | 167 | 167 | 165 | 167 | 6,000 | 835 |
| 2003-01-28 | 168 | 168 | 166 | 168 | 5,000 | 840 |
| 2003-01-27 | 168 | 168 | 166 | 166 | 8,000 | 830 |
| 2003-01-24 | 169 | 170 | 168 | 168 | 10,000 | 840 |
| 2003-01-23 | 164 | 168 | 164 | 168 | 4,000 | 840 |
| 2003-01-22 | 168 | 169 | 158 | 161 | 12,000 | 805 |
| 2003-01-21 | 154 | 170 | 154 | 167 | 56,000 | 835 |
| 2003-01-20 | 150 | 159 | 149 | 159 | 13,000 | 795 |
| 2003-01-17 | 155 | 156 | 154 | 156 | 8,000 | 780 |
| 2003-01-16 | 161 | 161 | 155 | 155 | 16,000 | 775 |
| 2003-01-15 | 154 | 166 | 154 | 161 | 44,000 | 805 |
| 2003-01-14 | 143 | 156 | 143 | 151 | 101,000 | 755 |
| 2003-01-10 | 136 | 178 | 128 | 173 | 49,000 | 865 |
| 2003-01-09 | 135 | 137 | 135 | 136 | 5,000 | 680 |
| 2003-01-08 | 134 | 136 | 133 | 133 | 8,000 | 665 |
| 2003-01-07 | 134 | 134 | 128 | 128 | 7,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
